Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.11 | 17.38 | 16.62 | 16.68 | 1,068,592 | -0.44(-2.57%) |
Apr 27, 2018 | 16.98 | 17.26 | 16.85 | 17.12 | 994,953 | +0.12(+0.71%) |
Apr 26, 2018 | 17.06 | 17.37 | 16.79 | 17.00 | 598,610 | +0.01(+0.06%) |
Apr 25, 2018 | 17.28 | 17.38 | 16.66 | 16.99 | 952,721 | -0.35(-2.02%) |
Apr 24, 2018 | 17.61 | 17.99 | 17.15 | 17.34 | 805,257 | -0.08(-0.46%) |
Apr 23, 2018 | 17.57 | 17.78 | 17.32 | 17.42 | 619,713 | -0.17(-0.97%) |
Apr 20, 2018 | 18.06 | 18.06 | 17.46 | 17.59 | 654,905 | -0.58(-3.19%) |
Apr 19, 2018 | 17.82 | 18.28 | 17.44 | 18.17 | 970,534 | +0.25(+1.40%) |
Apr 18, 2018 | 17.77 | 18.14 | 17.53 | 17.92 | 1,070,827 | +0.34(+1.91%) |
Apr 17, 2018 | 17.17 | 17.83 | 17.10 | 17.59 | 781,945 | +0.48(+2.84%) |
Apr 16, 2018 | 17.00 | 17.21 | 16.83 | 17.10 | 697,795 | +0.12(+0.71%) |
Apr 13, 2018 | 17.21 | 17.29 | 16.73 | 16.98 | 942,703 | +0.22(+1.31%) |
Apr 12, 2018 | 16.54 | 17.02 | 16.51 | 16.76 | 526,202 | +0.21(+1.27%) |
Apr 11, 2018 | 16.73 | 17.08 | 16.43 | 16.55 | 1,026,660 | -0.40(-2.36%) |
Apr 10, 2018 | 16.99 | 17.29 | 16.68 | 16.95 | 1,121,054 | +0.20(+1.19%) |
Apr 09, 2018 | 16.31 | 17.18 | 16.30 | 16.75 | 622,366 | +0.60(+3.72%) |
Apr 06, 2018 | 16.46 | 16.65 | 15.89 | 16.15 | 1,485,781 | -0.43(-2.59%) |
Apr 05, 2018 | 16.55 | 16.79 | 16.38 | 16.58 | 925,619 | +0.10(+0.61%) |
Apr 04, 2018 | 15.68 | 16.57 | 15.63 | 16.48 | 1,132,187 | +0.46(+2.87%) |
Apr 03, 2018 | 15.41 | 16.26 | 15.31 | 16.02 | 1,459,333 | +0.60(+3.89%) |
Apr 02, 2018 | 16.31 | 16.60 | 15.21 | 15.42 | 1,160,663 | -1.03(-6.26%) |
Mar 29, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.55(+3.46%) | |
Mar 28, 2018 | 16.18 | 16.22 | 15.67 | 15.90 | 1,204,481 | -0.30(-1.85%) |
Mar 27, 2018 | 16.90 | 17.02 | 16.01 | 16.20 | 1,212,416 | -0.59(-3.51%) |
Mar 26, 2018 | 17.06 | 17.24 | 16.22 | 16.79 | 1,458,274 | +0.09(+0.54%) |
Mar 23, 2018 | 16.93 | 17.32 | 16.63 | 16.70 | 1,209,428 | -0.24(-1.42%) |
Mar 22, 2018 | 17.56 | 17.89 | 16.92 | 16.94 | 1,265,959 | -0.69(-3.91%) |
Mar 21, 2018 | 17.53 | 17.91 | 17.21 | 17.63 | 1,616,832 | +0.18(+1.03%) |
Mar 20, 2018 | 18.47 | 18.85 | 17.25 | 17.45 | 2,457,423 | -1.04(-5.62%) |
Mar 19, 2018 | 18.01 | 18.60 | 17.71 | 18.49 | 2,261,304 | +0.23(+1.26%) |
Mar 16, 2018 | 17.70 | 18.29 | 17.25 | 18.26 | 3,191,020 | +0.42(+2.35%) |
Mar 15, 2018 | 17.95 | 17.99 | 17.30 | 17.84 | 1,341,409 | -0.18(-1.00%) |
Mar 14, 2018 | 17.98 | 18.05 | 17.53 | 18.02 | 1,491,686 | +0.09(+0.50%) |
Mar 13, 2018 | 17.51 | 18.40 | 17.50 | 17.93 | 2,110,210 | +0.53(+3.05%) |
Mar 12, 2018 | 16.63 | 17.79 | 16.54 | 17.40 | 1,809,725 | +0.86(+5.20%) |
Mar 09, 2018 | 16.92 | 16.98 | 16.16 | 16.54 | 1,893,255 | +0.19(+1.16%) |
Mar 08, 2018 | 16.19 | 16.42 | 15.87 | 16.35 | 1,852,023 | +0.58(+3.68%) |
Mar 07, 2018 | 15.34 | 15.91 | 15.17 | 15.77 | 1,123,049 | +0.33(+2.14%) |
Mar 06, 2018 | 14.70 | 15.61 | 14.63 | 15.44 | 1,485,418 | +0.81(+5.54%) |
Mar 05, 2018 | 14.80 | 15.04 | 14.32 | 14.63 | 1,470,587 | -0.33(-2.21%) |
Mar 02, 2018 | 14.60 | 15.20 | 14.30 | 14.96 | 1,720,644 | +0.16(+1.08%) |
Mar 01, 2018 | 15.31 | 15.39 | 14.72 | 14.80 | 1,440,437 | -0.39(-2.57%) |
Feb 28, 2018 | 15.77 | 15.78 | 15.18 | 15.19 | 1,154,570 | -0.62(-3.92%) |
Feb 27, 2018 | 15.59 | 15.94 | 15.35 | 15.81 | 2,182,618 | +0.24(+1.54%) |
Feb 26, 2018 | 16.38 | 15.08 | 15.57 | 2,616,866 | -0.91(-5.52%) | |
Feb 23, 2018 | 17.24 | 18.39 | 16.08 | 16.48 | 3,422,334 | +0.39(+2.42%) |
Feb 22, 2018 | 16.26 | 16.09 | 1,863,869 | +0.32(+2.03%) | ||
Feb 21, 2018 | 15.34 | 16.39 | 15.25 | 15.77 | 1,942,958 | +0.42(+2.74%) |
Feb 20, 2018 | 15.79 | 16.02 | 15.31 | 15.35 | 1,581,586 | -0.63(-3.94%) |
Feb 16, 2018 | 15.98 | 15.98 | 15.98 | 0 | +0.42(+2.70%) | |
Feb 15, 2018 | 16.00 | 16.07 | 15.25 | 15.56 | 1,588,125 | -0.48(-2.99%) |
Feb 14, 2018 | 14.63 | 16.19 | 14.58 | 16.04 | 2,008,556 | +1.11(+7.43%) |
Feb 13, 2018 | 15.05 | 15.34 | 14.45 | 14.93 | 1,338,620 | -0.27(-1.78%) |
Feb 12, 2018 | 14.76 | 15.31 | 14.71 | 15.20 | 2,791,680 | +0.61(+4.18%) |
Feb 09, 2018 | 15.21 | 15.46 | 13.39 | 14.59 | 3,657,028 | -0.50(-3.31%) |
Feb 08, 2018 | 16.58 | 15.08 | 15.09 | 3,359,343 | -1.43(-8.66%) | |
Feb 07, 2018 | 16.75 | 16.79 | 16.26 | 16.52 | 2,601,525 | -0.30(-1.78%) |
Feb 06, 2018 | 16.81 | 18.03 | 16.15 | 16.82 | 4,905,377 | -0.38(-2.23%) |
Feb 05, 2018 | 19.32 | 19.85 | 17.20 | 17.20 | 7,490,087 | -6.26(-26.67%) |
Feb 02, 2018 | 23.75 | 24.37 | 23.10 | 23.46 | 2,601,331 | -0.83(-3.42%) |
Feb 01, 2018 | 25.36 | 25.70 | 23.93 | 24.29 | 2,885,005 | +1.27(+5.54%) |
Jan 31, 2018 | 23.91 | 24.29 | 22.78 | 23.02 | 1,439,063 | -0.66(-2.81%) |
Jan 30, 2018 | 24.95 | 25.15 | 19.57 | 23.68 | 2,572,436 | -1.82(-7.14%) |
Jan 29, 2018 | 25.12 | 25.96 | 24.80 | 25.50 | 1,574,156 | +0.40(+1.59%) |
Jan 26, 2018 | 25.07 | 25.24 | 24.83 | 25.10 | 1,057,432 | +0.04(+0.16%) |
Jan 25, 2018 | 25.13 | 25.15 | 24.52 | 25.06 | 1,742,108 | -0.02(-0.08%) |
Jan 24, 2018 | 25.76 | 25.76 | 24.59 | 25.08 | 1,833,658 | -0.36(-1.42%) |
Jan 23, 2018 | 25.25 | 25.68 | 24.88 | 25.44 | 2,434,174 | +0.74(+3.00%) |
Jan 22, 2018 | 24.20 | 25.12 | 24.12 | 24.70 | 2,470,113 | +0.72(+3.00%) |
Jan 19, 2018 | 23.68 | 24.02 | 23.15 | 23.98 | 2,033,275 | +0.40(+1.70%) |
Jan 18, 2018 | 22.40 | 23.77 | 21.92 | 23.58 | 3,122,436 | +1.39(+6.26%) |
Jan 17, 2018 | 21.40 | 22.45 | 20.36 | 22.19 | 4,587,959 | +0.88(+4.13%) |
Jan 16, 2018 | 21.06 | 21.36 | 21.02 | 21.31 | 1,667,871 | +0.66(+3.20%) |
Jan 12, 2018 | 20.65 | 20.65 | 20.65 | 0 | -0.20(-0.96%) | |
Jan 11, 2018 | 20.67 | 20.93 | 20.11 | 20.85 | 1,864,245 | +0.04(+0.19%) |
Jan 10, 2018 | 20.94 | 20.81 | 1,472,021 | +0.87(+4.36%) | ||
Jan 09, 2018 | 18.80 | 20.33 | 18.76 | 19.94 | 2,986,430 | +1.14(+6.06%) |
Jan 08, 2018 | 18.71 | 18.91 | 18.28 | 18.80 | 1,148,417 | +0.07(+0.37%) |
Jan 05, 2018 | 18.87 | 18.98 | 18.57 | 18.73 | 1,047,250 | -0.10(-0.53%) |
Jan 04, 2018 | 18.46 | 19.09 | 18.25 | 18.83 | 1,995,379 | +0.41(+2.23%) |
Jan 03, 2018 | 18.13 | 18.55 | 17.89 | 18.42 | 1,254,736 | +0.28(+1.54%) |
Jan 02, 2018 | 18.07 | 18.13 | 17.85 | 18.14 | 1,611,821 | +0.08(+0.44%) |
Dec 29, 2017 | 18.06 | 18.06 | 18.06 | 0 | -0.10(-0.55%) | |
Dec 28, 2017 | 17.76 | 18.18 | 17.27 | 18.16 | 1,997,865 | +0.54(+3.06%) |
Dec 27, 2017 | 18.80 | 18.80 | 17.25 | 17.62 | 3,202,339 | -1.17(-6.23%) |
Dec 26, 2017 | 19.15 | 17.80 | 18.79 | 14,181,154 | +0.90(+5.03%) | |
Dec 22, 2017 | 17.58 | 18.05 | 17.22 | 17.89 | 2,365,190 | +0.38(+2.17%) |
Dec 21, 2017 | 17.29 | 18.57 | 17.20 | 17.51 | 5,146,562 | +1.71(+10.82%) |
Dec 20, 2017 | 15.77 | 16.10 | 15.63 | 15.80 | 1,366,046 | +0.03(+0.19%) |
Dec 19, 2017 | 16.39 | 16.39 | 15.30 | 15.77 | 1,882,676 | -0.78(-4.71%) |
Dec 18, 2017 | 15.72 | 16.55 | 15.50 | 16.55 | 1,511,032 | -0.06(-0.36%) |
Dec 15, 2017 | 17.31 | 17.43 | 16.10 | 16.61 | 2,283,145 | -0.66(-3.82%) |
Dec 14, 2017 | 17.24 | 17.77 | 17.08 | 17.27 | 1,192,787 | -0.01(-0.06%) |
Dec 13, 2017 | 17.07 | 17.39 | 16.90 | 17.28 | 1,168,461 | +0.12(+0.70%) |
Dec 12, 2017 | 17.05 | 17.42 | 17.00 | 17.16 | 819,744 | +0.13(+0.76%) |
Dec 11, 2017 | 16.78 | 17.34 | 16.77 | 17.03 | 1,016,980 | +0.24(+1.43%) |
Dec 08, 2017 | 16.67 | 16.99 | 16.45 | 16.79 | 879,057 | +0.27(+1.63%) |
Dec 07, 2017 | 16.21 | 16.77 | 15.81 | 16.52 | 1,416,584 | +0.31(+1.91%) |
Dec 06, 2017 | 16.67 | 16.75 | 15.35 | 16.21 | 1,927,644 | -0.47(-2.82%) |
Dec 05, 2017 | 16.58 | 17.30 | 16.43 | 16.68 | 1,437,491 | +0.00(+0.00%) |
Dec 04, 2017 | 18.40 | 19.18 | 16.68 | 16.68 | 1,885,805 | -1.52(-8.35%) |
Dec 01, 2017 | 17.97 | 18.22 | 17.40 | 18.20 | 1,182,952 | +0.26(+1.45%) |
Nov 30, 2017 | 17.54 | 18.02 | 17.39 | 17.94 | 1,168,680 | +0.51(+2.93%) |
Nov 29, 2017 | 18.15 | 18.25 | 16.88 | 17.43 | 1,973,955 | -0.70(-3.86%) |
Nov 28, 2017 | 18.00 | 18.38 | 17.95 | 18.13 | 1,645,884 | +0.18(+1.00%) |
Nov 27, 2017 | 17.67 | 18.14 | 17.61 | 17.95 | 1,408,910 | +0.37(+2.10%) |
Nov 24, 2017 | 17.75 | 17.95 | 17.34 | 17.58 | 531,106 | -0.17(-0.96%) |
Nov 22, 2017 | 17.68 | 17.82 | 17.08 | 17.75 | 810,106 | +0.17(+0.97%) |
Nov 21, 2017 | 17.22 | 17.72 | 17.22 | 17.58 | 1,260,718 | +0.49(+2.87%) |
Nov 20, 2017 | 18.20 | 18.38 | 16.93 | 17.09 | 2,209,292 | -1.30(-7.07%) |
Nov 17, 2017 | 18.96 | 19.14 | 18.21 | 18.39 | 927,812 | -0.66(-3.46%) |
Nov 16, 2017 | 19.11 | 19.50 | 18.51 | 19.05 | 1,282,974 | +0.60(+3.25%) |
Nov 15, 2017 | 17.90 | 18.60 | 17.69 | 18.45 | 1,066,999 | +0.25(+1.37%) |
Nov 14, 2017 | 17.62 | 18.27 | 17.46 | 18.20 | 885,858 | +0.45(+2.54%) |
Nov 13, 2017 | 17.64 | 17.92 | 17.46 | 17.75 | 556,479 | +0.03(+0.17%) |
Nov 10, 2017 | 17.61 | 18.14 | 17.53 | 17.72 | 719,490 | -0.04(-0.23%) |
Nov 09, 2017 | 17.71 | 17.90 | 17.38 | 17.76 | 994,337 | -0.15(-0.84%) |
Nov 08, 2017 | 17.38 | 18.02 | 17.26 | 17.91 | 1,189,214 | +0.50(+2.87%) |
Nov 07, 2017 | 18.27 | 18.54 | 17.20 | 17.41 | 1,414,728 | -0.79(-4.34%) |
Nov 06, 2017 | 17.30 | 18.36 | 16.71 | 18.20 | 1,736,655 | +0.88(+5.08%) |
Nov 03, 2017 | 19.63 | 19.63 | 16.25 | 17.32 | 3,470,392 | -2.39(-12.13%) |
Nov 02, 2017 | 18.85 | 19.75 | 18.65 | 19.71 | 1,581,861 | +0.61(+3.19%) |
Nov 01, 2017 | 19.75 | 19.93 | 18.73 | 19.10 | 1,170,469 | -0.59(-3.00%) |
Oct 31, 2017 | 19.19 | 19.91 | 19.00 | 19.69 | 1,607,803 | +0.79(+4.18%) |
Oct 30, 2017 | 18.61 | 19.01 | 18.52 | 18.90 | 910,910 | +0.26(+1.39%) |
Oct 27, 2017 | 18.12 | 18.84 | 18.10 | 18.64 | 995,702 | +0.39(+2.14%) |
Oct 26, 2017 | 18.88 | 19.09 | 18.14 | 18.25 | 1,973,406 | -0.72(-3.80%) |
Oct 25, 2017 | 18.93 | 19.23 | 18.80 | 18.97 | 913,011 | -0.02(-0.11%) |
Oct 24, 2017 | 19.20 | 19.39 | 18.80 | 18.99 | 1,215,761 | -0.10(-0.52%) |
Oct 23, 2017 | 18.47 | 19.53 | 18.40 | 19.09 | 1,652,877 | +0.70(+3.81%) |
Oct 20, 2017 | 18.47 | 18.61 | 18.25 | 18.39 | 698,808 | +0.09(+0.49%) |
Oct 19, 2017 | 18.47 | 18.47 | 17.96 | 18.30 | 692,563 | -0.17(-0.92%) |
Oct 18, 2017 | 18.37 | 18.68 | 17.94 | 18.47 | 1,360,414 | +0.18(+0.98%) |
Oct 17, 2017 | 18.72 | 18.77 | 18.11 | 18.29 | 1,498,413 | -0.58(-3.07%) |
Oct 16, 2017 | 18.19 | 18.88 | 18.16 | 18.87 | 1,655,468 | +0.95(+5.30%) |
Oct 13, 2017 | 18.66 | 17.79 | 17.92 | 1,573,981 | -0.76(-4.07%) | |
Oct 12, 2017 | 19.95 | 20.01 | 18.50 | 18.68 | 1,948,789 | -1.39(-6.90%) |
Oct 11, 2017 | 18.99 | 20.11 | 18.50 | 20.07 | 2,299,764 | +1.38(+7.36%) |
Oct 10, 2017 | 19.91 | 20.03 | 16.05 | 18.69 | 6,624,847 | -1.18(-5.94%) |
Oct 09, 2017 | 20.37 | 20.47 | 19.76 | 19.87 | 1,476,664 | -0.50(-2.45%) |
Oct 06, 2017 | 20.70 | 20.76 | 20.05 | 20.37 | 1,194,398 | -0.35(-1.69%) |
Oct 05, 2017 | 19.60 | 20.77 | 19.58 | 20.72 | 1,808,653 | +1.15(+5.88%) |
Oct 04, 2017 | 19.55 | 19.74 | 19.41 | 19.57 | 1,040,996 | +0.02(+0.10%) |
Oct 03, 2017 | 19.71 | 19.83 | 19.36 | 19.55 | 777,121 | -0.18(-0.91%) |
Oct 02, 2017 | 19.50 | 19.81 | 19.21 | 19.73 | 1,308,955 | +0.43(+2.23%) |
Sep 29, 2017 | 19.00 | 19.58 | 18.89 | 19.30 | 1,031,700 | +0.36(+1.90%) |
Sep 28, 2017 | 19.30 | 19.40 | 18.91 | 18.94 | 1,090,541 | -0.32(-1.66%) |
Sep 27, 2017 | 18.86 | 19.60 | 18.76 | 19.26 | 1,731,032 | +0.53(+2.83%) |
Sep 26, 2017 | 19.45 | 19.55 | 18.25 | 18.73 | 2,036,827 | -0.40(-2.09%) |
Sep 25, 2017 | 19.36 | 18.26 | 19.13 | 2,328,917 | +0.93(+5.11%) | |
Sep 22, 2017 | 17.41 | 18.42 | 17.27 | 18.20 | 1,582,183 | +0.69(+3.94%) |
Sep 21, 2017 | 17.95 | 17.95 | 17.40 | 17.51 | 880,026 | -0.37(-2.07%) |
Sep 20, 2017 | 17.87 | 18.18 | 17.74 | 17.88 | 1,748,773 | -0.10(-0.56%) |
Sep 19, 2017 | 18.44 | 18.47 | 17.83 | 17.98 | 1,130,272 | -0.45(-2.44%) |
Sep 18, 2017 | 18.00 | 18.54 | 17.81 | 18.43 | 1,327,391 | +0.62(+3.48%) |
Sep 15, 2017 | 18.10 | 18.11 | 17.67 | 17.81 | 1,421,318 | -0.25(-1.38%) |
Sep 14, 2017 | 17.95 | 18.31 | 17.80 | 18.06 | 871,087 | +0.02(+0.11%) |
Sep 13, 2017 | 17.93 | 18.12 | 17.77 | 18.04 | 883,224 | +0.09(+0.50%) |
Sep 12, 2017 | 17.99 | 18.25 | 17.63 | 17.95 | 1,338,057 | +0.16(+0.90%) |
Sep 11, 2017 | 17.73 | 17.95 | 16.97 | 17.79 | 2,009,734 | +0.53(+3.07%) |
Sep 08, 2017 | 16.95 | 17.50 | 16.66 | 17.26 | 1,603,387 | +0.27(+1.59%) |
Sep 07, 2017 | 17.04 | 17.11 | 16.77 | 16.99 | 1,574,589 | +0.00(+0.00%) |
Sep 06, 2017 | 17.16 | 17.20 | 16.66 | 16.99 | 1,374,602 | -0.06(-0.35%) |
Sep 05, 2017 | 16.96 | 17.22 | 16.31 | 17.05 | 2,256,022 | +0.25(+1.49%) |
Sep 01, 2017 | 17.00 | 17.07 | 15.98 | 16.80 | 1,877,602 | +0.13(+0.78%) |
Aug 31, 2017 | 15.90 | 17.06 | 15.80 | 16.67 | 3,026,216 | +1.13(+7.27%) |
Aug 30, 2017 | 15.32 | 15.91 | 15.32 | 15.54 | 2,156,897 | +0.44(+2.91%) |
Aug 29, 2017 | 14.70 | 15.55 | 14.60 | 15.10 | 1,798,643 | +0.41(+2.79%) |
Aug 28, 2017 | 14.17 | 14.82 | 14.06 | 14.69 | 2,107,816 | +0.66(+4.70%) |
Aug 25, 2017 | 14.44 | 14.49 | 14.02 | 14.03 | 697,712 | -0.40(-2.77%) |
Aug 24, 2017 | 14.63 | 14.65 | 14.26 | 14.43 | 582,094 | -0.12(-0.82%) |
Aug 23, 2017 | 14.48 | 14.65 | 14.33 | 14.55 | 466,721 | +0.01(+0.07%) |
Aug 22, 2017 | 14.37 | 14.55 | 14.21 | 14.54 | 702,301 | +0.18(+1.25%) |
Aug 21, 2017 | 14.52 | 14.92 | 14.17 | 14.36 | 699,088 | -0.16(-1.10%) |
Aug 18, 2017 | 14.51 | 14.72 | 14.43 | 14.52 | 653,807 | -0.08(-0.55%) |
Aug 17, 2017 | 15.43 | 15.49 | 14.38 | 14.60 | 1,475,602 | -0.77(-5.01%) |
Aug 16, 2017 | 14.98 | 15.58 | 14.96 | 15.37 | 1,782,510 | +0.50(+3.36%) |
Aug 15, 2017 | 14.12 | 15.13 | 13.95 | 14.87 | 1,645,895 | +0.87(+6.21%) |
Aug 14, 2017 | 14.20 | 14.42 | 13.98 | 14.00 | 1,010,237 | -0.07(-0.50%) |
Aug 11, 2017 | 13.72 | 14.18 | 13.72 | 14.07 | 984,598 | +0.39(+2.85%) |
Aug 10, 2017 | 14.14 | 14.23 | 13.66 | 13.68 | 1,045,357 | -0.59(-4.13%) |
Aug 09, 2017 | 14.10 | 14.68 | 13.94 | 14.27 | 821,965 | +0.01(+0.07%) |
Aug 08, 2017 | 15.26 | 15.26 | 14.26 | 14.26 | 1,603,345 | -0.82(-5.44%) |
Aug 07, 2017 | 14.39 | 15.08 | 14.26 | 15.08 | 1,285,328 | +0.74(+5.16%) |
Aug 04, 2017 | 14.25 | 14.48 | 13.80 | 14.34 | 1,158,395 | +0.14(+0.99%) |
Aug 03, 2017 | 13.67 | 14.63 | 13.47 | 14.20 | 1,936,203 | +0.82(+6.13%) |
Aug 02, 2017 | 13.18 | 14.34 | 12.86 | 13.38 | 4,044,282 | +1.08(+8.78%) |
Aug 01, 2017 | 12.50 | 12.50 | 11.98 | 12.30 | 747,104 | -0.17(-1.36%) |
Jul 31, 2017 | 12.20 | 12.53 | 12.15 | 12.47 | 851,537 | +0.30(+2.47%) |
Jul 28, 2017 | 12.07 | 12.25 | 11.88 | 12.17 | 572,136 | +0.05(+0.41%) |
Jul 27, 2017 | 12.24 | 12.65 | 11.92 | 12.12 | 710,980 | -0.08(-0.66%) |
Jul 26, 2017 | 12.30 | 12.34 | 12.03 | 12.20 | 662,746 | -0.14(-1.13%) |
Jul 25, 2017 | 12.61 | 12.61 | 12.13 | 12.34 | 778,719 | -0.19(-1.52%) |
Jul 24, 2017 | 13.00 | 13.10 | 12.00 | 12.53 | 1,239,994 | -0.44(-3.39%) |
Jul 21, 2017 | 13.00 | 13.16 | 12.80 | 12.97 | 660,723 | +0.02(+0.15%) |
Jul 20, 2017 | 13.22 | 12.63 | 12.95 | 953,569 | +0.07(+0.54%) | |
Jul 19, 2017 | 12.50 | 13.25 | 12.37 | 12.88 | 1,915,343 | +0.47(+3.79%) |
Jul 18, 2017 | 12.30 | 12.54 | 12.28 | 12.41 | 579,357 | +0.25(+2.06%) |
Jul 17, 2017 | 12.30 | 12.35 | 12.01 | 12.16 | 451,578 | -0.15(-1.22%) |
Jul 14, 2017 | 12.38 | 12.50 | 12.20 | 12.31 | 280,812 | -0.04(-0.32%) |
Jul 13, 2017 | 12.51 | 12.56 | 12.17 | 12.35 | 626,722 | -0.08(-0.64%) |
Jul 12, 2017 | 12.26 | 12.50 | 12.10 | 12.43 | 685,286 | +0.24(+1.97%) |
Jul 11, 2017 | 12.02 | 12.44 | 12.01 | 12.19 | 656,047 | +0.17(+1.41%) |
Jul 10, 2017 | 12.01 | 12.07 | 11.83 | 12.02 | 433,214 | -0.01(-0.08%) |
Jul 07, 2017 | 11.95 | 12.06 | 11.86 | 12.03 | 534,970 | +0.13(+1.09%) |
Jul 06, 2017 | 11.87 | 12.00 | 11.53 | 11.90 | 483,751 | -0.09(-0.75%) |
Jul 05, 2017 | 11.98 | 12.14 | 11.95 | 11.99 | 527,913 | +0.03(+0.25%) |
Jul 03, 2017 | 12.00 | 11.75 | 11.96 | 200,508 | +0.16(+1.36%) | |
Jun 30, 2017 | 11.97 | 12.00 | 11.78 | 11.80 | 484,650 | -0.15(-1.26%) |
Jun 29, 2017 | 11.98 | 12.00 | 11.50 | 11.95 | 612,666 | -0.03(-0.25%) |
Jun 28, 2017 | 11.76 | 12.10 | 11.62 | 11.98 | 811,465 | +0.29(+2.48%) |
Jun 27, 2017 | 12.36 | 12.41 | 11.67 | 11.69 | 750,759 | -0.67(-5.42%) |
Jun 26, 2017 | 12.67 | 12.74 | 12.33 | 12.36 | 1,247,884 | -0.17(-1.36%) |
Jun 23, 2017 | 12.55 | 12.53 | 2,816,694 | +0.44(+3.64%) | ||
Jun 22, 2017 | 12.06 | 12.57 | 12.03 | 12.09 | 818,830 | +0.02(+0.17%) |
Jun 21, 2017 | 11.34 | 12.12 | 11.22 | 12.07 | 964,898 | +0.84(+7.48%) |
Jun 20, 2017 | 10.98 | 11.37 | 10.92 | 11.23 | 591,521 | +0.27(+2.46%) |
Jun 19, 2017 | 10.75 | 11.19 | 10.71 | 10.96 | 528,514 | +0.30(+2.81%) |
Jun 16, 2017 | 10.59 | 10.81 | 10.49 | 10.66 | 1,438,238 | -0.03(-0.28%) |
Jun 15, 2017 | 10.50 | 10.76 | 10.40 | 10.69 | 656,997 | +0.14(+1.33%) |
Jun 14, 2017 | 10.89 | 10.90 | 10.49 | 10.55 | 1,276,270 | -0.33(-3.03%) |
Jun 13, 2017 | 11.02 | 11.16 | 10.63 | 10.88 | 866,500 | -0.09(-0.82%) |
Jun 12, 2017 | 11.47 | 11.71 | 10.93 | 10.97 | 1,177,090 | -0.55(-4.77%) |
Jun 09, 2017 | 11.58 | 11.80 | 11.36 | 11.52 | 1,023,190 | +0.01(+0.09%) |
Jun 08, 2017 | 11.76 | 11.82 | 11.25 | 11.51 | 2,082,201 | -0.97(-7.77%) |
Jun 07, 2017 | 12.14 | 12.51 | 11.96 | 12.48 | 911,702 | +0.32(+2.63%) |
Jun 06, 2017 | 12.00 | 12.23 | 11.83 | 12.16 | 720,909 | +0.16(+1.33%) |
Jun 05, 2017 | 12.02 | 12.02 | 11.65 | 12.00 | 845,494 | -0.02(-0.17%) |
Jun 02, 2017 | 11.53 | 12.08 | 11.48 | 12.02 | 790,892 | +0.52(+4.52%) |
Jun 01, 2017 | 11.32 | 11.67 | 11.12 | 11.50 | 795,073 | +0.19(+1.68%) |
May 31, 2017 | 11.49 | 11.83 | 11.12 | 11.31 | 3,194,487 | -0.18(-1.57%) |
May 30, 2017 | 12.27 | 12.49 | 11.49 | 11.49 | 1,124,546 | -0.80(-6.51%) |
May 26, 2017 | 11.78 | 12.36 | 11.78 | 12.29 | 1,264,095 | +0.63(+5.40%) |
May 25, 2017 | 12.26 | 12.34 | 11.41 | 11.66 | 971,137 | -0.47(-3.87%) |
May 24, 2017 | 11.85 | 12.40 | 11.77 | 12.13 | 1,603,795 | +0.27(+2.28%) |
May 23, 2017 | 11.96 | 12.03 | 11.67 | 11.86 | 727,599 | -0.03(-0.25%) |
May 22, 2017 | 11.86 | 12.23 | 11.64 | 11.89 | 1,209,725 | +0.11(+0.93%) |
May 19, 2017 | 11.47 | 11.89 | 11.43 | 11.78 | 1,410,167 | +0.37(+3.24%) |
May 18, 2017 | 10.56 | 11.49 | 10.41 | 11.41 | 1,491,479 | +0.83(+7.84%) |
May 17, 2017 | 10.71 | 10.96 | 10.48 | 10.58 | 883,786 | -0.28(-2.58%) |
May 16, 2017 | 10.68 | 10.87 | 10.57 | 10.86 | 520,409 | +0.18(+1.69%) |
May 15, 2017 | 10.62 | 10.92 | 10.62 | 10.68 | 760,856 | +0.21(+2.01%) |
May 12, 2017 | 10.05 | 10.51 | 9.920 | 10.47 | 826,110 | +0.43(+4.28%) |
May 11, 2017 | 9.900 | 10.20 | 9.900 | 10.04 | 825,904 | +0.14(+1.41%) |
May 10, 2017 | 10.22 | 10.25 | 9.870 | 9.900 | 929,987 | -0.35(-3.41%) |
May 09, 2017 | 9.610 | 10.50 | 9.590 | 10.25 | 1,773,958 | +0.96(+10.39%) |
May 08, 2017 | 9.340 | 9.420 | 9.240 | 9.285 | 548,227 | -0.12(-1.22%) |
May 05, 2017 | 9.770 | 9.910 | 9.390 | 9.400 | 674,649 | -0.34(-3.49%) |
May 04, 2017 | 9.680 | 9.840 | 9.525 | 9.740 | 861,856 | +0.09(+0.93%) |
May 03, 2017 | 9.050 | 9.690 | 9.050 | 9.650 | 1,182,824 | +0.58(+6.39%) |
May 02, 2017 | 10.53 | 10.53 | 8.995 | 9.070 | 2,229,454 | -0.60(-6.20%) |